621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,191800,132763880,7510,7510,7510,7510,237
|
|
20240603,191700,132763880,7510,7510,7510,7510,0
|
|
20240603,191600,132763880,7510,7510,7510,7510,0
|
|
20240603,191500,132763880,7510,7510,7510,7510,0
|
|
20240603,191400,132763880,7510,7510,7510,7510,0
|
|
20240603,191300,132763880,7510,7510,7510,7510,0
|
|
20240603,191200,132763880,7510,7510,7510,7510,0
|
|
20240603,191100,132763880,7510,7510,7510,7510,0
|
|
20240603,191000,132763880,7510,7510,7510,7510,0
|
|
20240603,190900,132763880,7510,7510,7510,7510,0
|
|
20240603,190800,132763880,7510,7510,7510,7510,0
|
|
20240603,190700,132763880,7510,7510,7510,7510,0
|
|
20240603,190600,132763880,7510,7510,7510,7510,0
|
|
20240603,190500,132763880,7510,7510,7510,7510,0
|
|
20240603,190400,132763880,7510,7510,7510,7510,0
|
|
20240603,190300,132763880,7510,7510,7510,7510,0
|
|
20240603,190200,132763880,7510,7510,7510,7510,0
|
|
20240603,190100,132763880,7510,7510,7510,7510,0
|
|
20240603,190000,132763880,7510,7510,7510,7510,0
|
|
20240603,185900,132763880,7510,7510,7510,7510,0
|
|
20240603,185800,132763880,7510,7510,7510,7510,0
|
|
20240603,185700,132763880,7510,7510,7510,7510,0
|
|
20240603,185600,132763880,7510,7510,7510,7510,0
|
|
20240603,185500,132763880,7510,7510,7510,7510,0
|
|
20240603,185400,132763880,7510,7510,7510,7510,0
|
|
20240603,185300,132763880,7510,7510,7510,7510,0
|
|
20240603,185200,132763880,7510,7510,7510,7510,0
|
|
20240603,185100,132763880,7510,7510,7510,7510,0
|
|
20240603,185000,132763880,7510,7510,7510,7510,0
|
|
20240603,184900,132763880,7510,7510,7510,7510,0
|
|
20240603,184800,132763880,7510,7510,7510,7510,237
|
|
20240603,184700,132763880,7510,7510,7510,7510,0
|
|
20240603,184600,132763880,7510,7510,7510,7510,0
|
|
20240603,184500,132763880,7510,7510,7510,7510,0
|
|
20240603,184400,132763880,7510,7510,7510,7510,0
|
|
20240603,184300,132763880,7510,7510,7510,7510,0
|
|
20240603,184200,132763880,7510,7510,7510,7510,0
|
|
20240603,184100,132763880,7510,7510,7510,7510,0
|
|
20240603,184000,132763880,7510,7510,7510,7510,0
|
|
20240603,183900,132763880,7510,7510,7510,7510,0
|
|
20240603,183800,132763880,7510,7510,7510,7510,0
|
|
20240603,183700,132763880,7510,7510,7510,7510,0
|
|
20240603,183600,132763880,7510,7510,7510,7510,0
|
|
20240603,183500,132763880,7510,7510,7510,7510,0
|
|
20240603,183400,132763880,7510,7510,7510,7510,0
|
|
20240603,183300,132763880,7510,7510,7510,7510,0
|
|
20240603,183200,132763880,7510,7510,7510,7510,0
|
|
20240603,183100,132763880,7510,7510,7510,7510,0
|
|
20240603,183000,132763880,7510,7510,7510,7510,0
|
|
20240603,182900,132763880,7510,7510,7510,7510,0
|
|
20240603,182800,132763880,7510,7510,7510,7510,0
|
|
20240603,182700,132763880,7510,7510,7510,7510,0
|
|
20240603,182600,132763880,7510,7510,7510,7510,0
|
|
20240603,182500,132763880,7510,7510,7510,7510,0
|
|
20240603,182400,132763880,7510,7510,7510,7510,0
|
|
20240603,182300,132763880,7510,7510,7510,7510,0
|
|
20240603,182200,132763880,7510,7510,7510,7510,0
|
|
20240603,182100,132763880,7510,7510,7510,7510,0
|
|
20240603,182000,132763880,7510,7510,7510,7510,0
|
|
20240603,181900,132763880,7510,7510,7510,7510,0
|
|
20240603,181800,132763880,7510,7510,7510,7510,237
|
|
20240603,181700,132763880,7510,7510,7510,7510,0
|
|
20240603,181600,132763880,7510,7510,7510,7510,0
|
|
20240603,181500,132763880,7510,7510,7510,7510,0
|
|
20240603,181400,132763880,7510,7510,7510,7510,0
|
|
20240603,181300,132763880,7510,7510,7510,7510,0
|
|
20240603,181200,132763880,7510,7510,7510,7510,0
|
|
20240603,181100,132763880,7510,7510,7510,7510,0
|
|
20240603,181000,132763880,7510,7510,7510,7510,0
|
|
20240603,180900,132763880,7510,7510,7510,7510,0
|
|
20240603,180800,132763880,7510,7510,7510,7510,0
|
|
20240603,180700,132763880,7510,7510,7510,7510,0
|
|
20240603,180600,132763880,7510,7510,7510,7510,0
|
|
20240603,180500,132763880,7510,7510,7510,7510,0
|
|
20240603,180400,132763880,7510,7510,7510,7510,0
|
|
20240603,180300,132763880,7510,7510,7510,7510,0
|
|
20240603,180200,132763880,7510,7510,7510,7510,0
|
|
20240603,180100,132763880,7510,7510,7510,7510,0
|
|
20240603,180000,132763880,7510,7510,7510,7510,0
|
|
20240603,175900,132763880,7510,7510,7510,7510,0
|
|
20240603,175800,132763880,7510,7510,7510,7510,0
|
|
20240603,175700,132763880,7510,7510,7510,7510,0
|
|
20240603,175600,132763880,7510,7510,7510,7510,0
|
|
20240603,175500,132763880,7510,7510,7510,7510,0
|
|
20240603,175400,132763880,7510,7510,7510,7510,0
|
|
20240603,175300,132763880,7510,7510,7510,7510,0
|
|
20240603,175200,132763880,7510,7510,7510,7510,0
|
|
20240603,175100,132763880,7510,7510,7510,7510,0
|
|
20240603,175000,132763880,7510,7510,7510,7510,0
|
|
20240603,174900,132763880,7510,7510,7510,7510,0
|
|
20240603,174800,132763880,7510,7510,7510,7510,237
|
|
20240603,174700,132763880,7510,7510,7510,7510,0
|
|
20240603,174600,132763880,7510,7510,7510,7510,0
|
|
20240603,174500,132763880,7510,7510,7510,7510,0
|
|
20240603,174400,132763880,7510,7510,7510,7510,0
|
|
20240603,174300,132763880,7510,7510,7510,7510,0
|
|
20240603,174200,132763880,7510,7510,7510,7510,0
|
|
20240603,174100,132763880,7510,7510,7510,7510,0
|
|
20240603,174000,132763880,7510,7510,7510,7510,0
|
|
20240603,173900,132763880,7510,7510,7510,7510,0
|
|
20240603,173800,132763880,7510,7510,7510,7510,0
|
|
20240603,173700,132763880,7510,7510,7510,7510,0
|
|
20240603,173600,132763880,7510,7510,7510,7510,0
|
|
20240603,173500,132763880,7510,7510,7510,7510,0
|
|
20240603,173400,132763880,7510,7510,7510,7510,0
|
|
20240603,173300,132763880,7510,7510,7510,7510,0
|
|
20240603,173200,132763880,7510,7510,7510,7510,0
|
|
20240603,173100,132763880,7510,7510,7510,7510,0
|
|
20240603,173000,132763880,7510,7510,7510,7510,0
|
|
20240603,172900,132763880,7510,7510,7510,7510,0
|
|
20240603,172800,132763880,7510,7510,7510,7510,0
|
|
20240603,172700,132763880,7510,7510,7510,7510,0
|
|
20240603,172600,132763880,7510,7510,7510,7510,0
|
|
20240603,172500,132763880,7510,7510,7510,7510,0
|
|
20240603,172400,132763880,7510,7510,7510,7510,0
|
|
20240603,172300,132763880,7510,7510,7510,7510,0
|
|
20240603,172200,132763880,7510,7510,7510,7510,0
|
|
20240603,172100,132763880,7510,7510,7510,7510,0
|
|
20240603,172000,132763880,7510,7510,7510,7510,0
|
|
20240603,171900,132763880,7510,7510,7510,7510,0
|
|
20240603,171800,132763880,7510,7510,7510,7510,237
|
|
20240603,171700,132763880,7510,7510,7510,7510,0
|
|
20240603,171600,132763880,7510,7510,7510,7510,0
|
|
20240603,171500,132763880,7510,7510,7510,7510,0
|
|
20240603,171400,132763880,7510,7510,7510,7510,0
|
|
20240603,171300,132763880,7510,7510,7510,7510,0
|
|
20240603,171200,132763880,7510,7510,7510,7510,0
|
|
20240603,171100,132763880,7510,7510,7510,7510,0
|
|
20240603,171000,132763880,7510,7510,7510,7510,0
|
|
20240603,170900,132763880,7510,7510,7510,7510,0
|
|
20240603,170800,132763880,7510,7510,7510,7510,0
|
|
20240603,170700,132763880,7510,7510,7510,7510,0
|
|
20240603,170600,132763880,7510,7510,7510,7510,0
|
|
20240603,170500,132763880,7510,7510,7510,7510,0
|
|
20240603,170400,132763880,7510,7510,7510,7510,0
|
|
20240603,170300,132763880,7510,7510,7510,7510,0
|
|
20240603,170200,132763880,7510,7510,7510,7510,0
|
|
20240603,170100,132763880,7510,7510,7510,7510,0
|
|
20240603,170000,132763880,7510,7510,7510,7510,0
|
|
20240603,165900,132763880,7510,7510,7510,7510,0
|
|
20240603,165800,132763880,7510,7510,7510,7510,0
|
|
20240603,165700,132763880,7510,7510,7510,7510,0
|
|
20240603,165600,132763880,7510,7510,7510,7510,0
|
|
20240603,165500,132763880,7510,7510,7510,7510,0
|
|
20240603,165400,132763880,7510,7510,7510,7510,0
|
|
20240603,165300,132763880,7510,7510,7510,7510,0
|
|
20240603,165200,132763880,7510,7510,7510,7510,0
|
|
20240603,165100,132763880,7510,7510,7510,7510,0
|
|
20240603,165000,132763880,7510,7510,7510,7510,0
|
|
20240603,164900,132763880,7510,7510,7510,7510,0
|
|
20240603,164800,132763880,7510,7510,7510,7510,237
|
|
20240603,164700,132763880,7510,7510,7510,7510,0
|
|
20240603,164600,132763880,7510,7510,7510,7510,0
|
|
20240603,164500,132763880,7510,7510,7510,7510,0
|
|
20240603,164400,132763880,7510,7510,7510,7510,0
|
|
20240603,164300,132763880,7510,7510,7510,7510,0
|
|
20240603,164200,132763880,7510,7510,7510,7510,0
|
|
20240603,164100,132763880,7510,7510,7510,7510,0
|
|
20240603,164000,132763880,7510,7510,7510,7510,0
|
|
20240603,163900,132763880,7510,7510,7510,7510,0
|
|
20240603,163800,132763880,7510,7510,7510,7510,0
|
|
20240603,163700,132763880,7510,7510,7510,7510,0
|
|
20240603,163600,132763880,7510,7510,7510,7510,0
|
|
20240603,163500,132763880,7510,7510,7510,7510,0
|
|
20240603,163400,132763880,7510,7510,7510,7510,0
|
|
20240603,163300,132763880,7510,7510,7510,7510,0
|
|
20240603,163200,132763880,7510,7510,7510,7510,0
|
|
20240603,163100,132763880,7510,7510,7510,7510,0
|
|
20240603,163000,132763880,7510,7510,7510,7510,0
|
|
20240603,162900,132763880,7510,7510,7510,7510,0
|
|
20240603,162800,132763880,7510,7510,7510,7510,0
|
|
20240603,162700,132763880,7510,7510,7510,7510,0
|
|
20240603,162600,132763880,7510,7510,7510,7510,0
|
|
20240603,162500,132763880,7510,7510,7510,7510,0
|
|
20240603,162400,132763880,7510,7510,7510,7510,0
|
|
20240603,162300,132763880,7510,7510,7510,7510,0
|
|
20240603,162200,132763880,7510,7510,7510,7510,0
|
|
20240603,162100,132763880,7510,7510,7510,7510,0
|
|
20240603,162000,132763880,7510,7510,7510,7510,0
|
|
20240603,161900,132763880,7510,7510,7510,7510,0
|
|
20240603,161800,132763880,7510,7510,7510,7510,237
|
|
20240603,161700,132763880,7510,7510,7510,7510,0
|
|
20240603,161600,132763880,7510,7510,7510,7510,0
|
|
20240603,161500,132763880,7510,7510,7510,7510,0
|
|
20240603,161400,132763880,7510,7510,7510,7510,0
|
|
20240603,161300,132763880,7510,7510,7510,7510,0
|
|
20240603,161200,132763880,7510,7510,7510,7510,0
|
|
20240603,161100,132763880,7510,7510,7510,7510,0
|
|
20240603,161000,132763880,7510,7510,7510,7510,0
|
|
20240603,160900,132763880,7510,7510,7510,7510,0
|
|
20240603,160800,132763880,7510,7510,7510,7510,0
|
|
20240603,160700,132763880,7510,7510,7510,7510,0
|
|
20240603,160600,132763880,7510,7510,7510,7510,0
|
|
20240603,160500,132763880,7510,7510,7510,7510,0
|
|
20240603,160400,132763880,7510,7510,7510,7510,0
|
|
20240603,160300,132763880,7510,7510,7510,7510,0
|
|
20240603,160200,132763880,7510,7510,7510,7510,0
|
|
20240603,160100,132763880,7510,7510,7510,7510,0
|
|
20240603,160000,132763880,7510,7510,7510,7510,0
|
|
20240603,155900,132763880,7510,7510,7510,7510,0
|
|
20240603,155800,132763880,7510,7510,7510,7510,0
|
|
20240603,155700,132763880,7510,7510,7510,7510,0
|
|
20240603,155600,132763880,7510,7510,7510,7510,0
|
|
20240603,155500,132763880,7510,7510,7510,7510,0
|
|
20240603,155400,132763880,7510,7510,7510,7510,0
|
|
20240603,155300,132763880,7510,7510,7510,7510,0
|
|
20240603,155200,132763880,7510,7510,7510,7510,0
|
|
20240603,155100,132763880,7510,7510,7510,7510,0
|
|
20240603,155000,132763880,7510,7510,7510,7510,0
|
|
20240603,154900,132763880,7510,7510,7510,7510,0
|
|
20240603,154800,132763880,7510,7510,7510,7510,237
|
|
20240603,154700,132763880,7510,7510,7510,7510,0
|
|
20240603,154600,132763880,7510,7510,7510,7510,0
|
|
20240603,154500,132763880,7510,7510,7510,7510,0
|
|
20240603,154400,132763880,7510,7510,7510,7510,0
|
|
20240603,154300,132763880,7510,7510,7510,7510,0
|
|
20240603,154200,132763880,7510,7510,7510,7510,0
|
|
20240603,154100,132763880,7510,7510,7510,7510,0
|
|
20240603,154000,132763880,7510,7510,7510,7510,0
|
|
20240603,153900,132763880,7510,7510,7510,7510,0
|
|
20240603,153800,132763880,7510,7510,7510,7510,0
|
|
20240603,153700,132763880,7510,7510,7510,7510,0
|
|
20240603,153600,132763880,7510,7510,7510,7510,0
|
|
20240603,153500,132763880,7510,7510,7510,7510,0
|
|
20240603,153400,132763880,7510,7510,7510,7510,0
|
|
20240603,153300,132763880,7510,7510,7510,7510,0
|
|
20240603,153200,132763880,7510,7510,7510,7510,0
|
|
20240603,153100,132763880,7510,7510,7510,7510,0
|
|
20240603,153000,132763880,7510,7510,7510,7510,237
|
|
20240603,152900,130984010,7500,7500,7500,7500,0
|
|
20240603,152800,130984010,7500,7500,7500,7500,0
|
|
20240603,152700,130984010,7500,7500,7500,7500,0
|
|
20240603,152600,130984010,7500,7500,7500,7500,0
|
|
20240603,152500,130984010,7500,7500,7500,7500,0
|
|
20240603,152400,130984010,7500,7500,7500,7500,0
|
|
20240603,152300,130984010,7500,7500,7500,7500,0
|
|
20240603,152200,130984010,7500,7500,7500,7500,0
|
|
20240603,152100,130984010,7500,7500,7500,7500,0
|
|
20240603,152000,130984010,7500,7500,7500,7500,0
|
|
20240603,151900,130984010,7500,7500,7500,7500,0
|
|
20240603,151800,130984010,7500,7500,7500,7500,0
|
|
20240603,151700,130984010,7500,7500,7500,7500,1
|
|
20240603,151600,130976510,7470,7470,7470,7470,0
|
|
20240603,151500,130976510,7470,7470,7470,7470,0
|
|
20240603,151400,130976510,7470,7470,7470,7470,0
|
|
20240603,151300,130976510,7470,7470,7470,7470,0
|
|
20240603,151200,130976510,7470,7470,7470,7470,2
|
|
20240603,151100,130961570,7490,7490,7490,7490,0
|
|
20240603,151000,130961570,7490,7490,7490,7490,0
|
|
20240603,150900,130961570,7490,7490,7490,7490,0
|
|
20240603,150800,130961570,7490,7490,7490,7490,21
|
|
20240603,150700,130804280,7490,7490,7490,7490,0
|
|
20240603,150600,130804280,7490,7490,7490,7490,0
|
|
20240603,150500,130804280,7490,7490,7490,7490,200
|
|
20240603,150400,129306280,7470,7470,7470,7470,284
|
|
20240603,150300,127184800,7470,7470,7470,7470,50
|
|
20240603,150200,126811300,7490,7490,7490,7490,3
|
|
20240603,150100,126788830,7470,7470,7470,7470,0
|
|
20240603,150000,126788830,7470,7490,7490,7470,51
|
|
20240603,145900,126407840,7470,7470,7470,7470,0
|
|
20240603,145800,126407840,7470,7470,7470,7470,55
|
|
20240603,145700,125996990,7470,7480,7480,7470,100
|
|
20240603,145600,125249980,7480,7490,7490,7480,38
|
|
20240603,145500,124965710,7490,7490,7490,7490,0
|
|
20240603,145400,124965710,7490,7490,7490,7490,3
|
|
20240603,145300,124943240,7490,7490,7490,7490,0
|
|
20240603,145200,124943240,7490,7490,7490,7490,0
|
|
20240603,145100,124943240,7490,7490,7490,7490,0
|
|
20240603,145000,124943240,7490,7490,7490,7490,0
|
|
20240603,144900,124943240,7490,7490,7490,7490,0
|
|
20240603,144800,124943240,7490,7490,7490,7490,0
|
|
20240603,144700,124943240,7490,7490,7490,7490,0
|
|
20240603,144600,124943240,7490,7490,7490,7490,0
|
|
20240603,144500,124943240,7490,7490,7490,7490,0
|
|
20240603,144400,124943240,7490,7490,7490,7490,0
|
|
20240603,144300,124943240,7490,7490,7490,7490,0
|
|
20240603,144200,124943240,7490,7490,7490,7490,17
|
|
20240603,144100,124815910,7480,7480,7480,7480,50
|
|
20240603,144000,124441910,7490,7490,7490,7490,0
|
|
20240603,143900,124441910,7490,7490,7490,7490,0
|
|
20240603,143800,124441910,7490,7480,7490,7480,506
|
|
20240603,143700,120652530,7480,7490,7490,7480,151
|
|
20240603,143600,119522550,7490,7490,7490,7490,0
|
|
20240603,143500,119522550,7490,7490,7490,7490,100
|
|
20240603,143400,118773550,7480,7480,7480,7480,1
|
|
20240603,143300,118766070,7480,7480,7480,7480,338
|
|
20240603,143200,116237830,7470,7470,7470,7470,0
|
|
20240603,143100,116237830,7470,7470,7470,7470,0
|
|
20240603,143000,116237830,7470,7470,7470,7470,0
|
|
20240603,142900,116237830,7470,7470,7470,7470,0
|
|
20240603,142800,116237830,7470,7470,7470,7470,0
|
|
20240603,142700,116237830,7470,7470,7470,7470,0
|
|
20240603,142600,116237830,7470,7470,7470,7470,0
|
|
20240603,142500,116237830,7470,7470,7470,7470,290
|
|
20240603,142400,114071530,7470,7470,7470,7470,5
|
|
20240603,142300,114034180,7470,7470,7470,7470,0
|
|
20240603,142200,114034180,7470,7470,7470,7470,0
|
|
20240603,142100,114034180,7470,7470,7470,7470,1
|
|
20240603,142000,114026710,7470,7460,7470,7460,120
|
|
20240603,141900,113130550,7460,7460,7460,7460,0
|
|
20240603,141800,113130550,7460,7460,7460,7460,0
|
|
20240603,141700,113130550,7460,7460,7460,7460,0
|
|
20240603,141600,113130550,7460,7460,7460,7460,0
|
|
20240603,141500,113130550,7460,7460,7460,7460,0
|
|
20240603,141400,113130550,7460,7460,7460,7460,0
|
|
20240603,141300,113130550,7460,7460,7460,7460,0
|
|
20240603,141200,113130550,7460,7460,7460,7460,0
|
|
20240603,141100,113130550,7460,7460,7460,7460,0
|
|
20240603,141000,113130550,7460,7460,7460,7460,25
|
|
20240603,140900,112944050,7460,7460,7460,7460,0
|
|
20240603,140800,112944050,7460,7460,7460,7460,100
|
|
20240603,140700,112198050,7460,7460,7460,7460,0
|
|
20240603,140600,112198050,7460,7460,7460,7460,0
|
|
20240603,140500,112198050,7460,7460,7460,7460,0
|
|
20240603,140400,112198050,7460,7460,7460,7460,1
|
|
20240603,140300,112190590,7450,7450,7450,7450,0
|
|
20240603,140200,112190590,7450,7450,7450,7450,0
|
|
20240603,140100,112190590,7450,7450,7450,7450,170
|
|
20240603,140000,110924090,7450,7450,7450,7450,0
|
|
20240603,135900,110924090,7450,7450,7450,7450,0
|
|
20240603,135800,110924090,7450,7450,7450,7450,0
|
|
20240603,135700,110924090,7450,7450,7450,7450,0
|
|
20240603,135600,110924090,7450,7450,7450,7450,0
|
|
20240603,135500,110924090,7450,7450,7450,7450,0
|
|
20240603,135400,110924090,7450,7450,7450,7450,1
|
|
20240603,135300,110916640,7470,7470,7470,7470,1
|
|
20240603,135200,110909170,7470,7470,7470,7470,0
|
|
20240603,135100,110909170,7470,7470,7470,7470,0
|
|
20240603,135000,110909170,7470,7470,7470,7470,0
|
|
20240603,134900,110909170,7470,7470,7470,7470,0
|
|
20240603,134800,110909170,7470,7470,7470,7470,0
|
|
20240603,134700,110909170,7470,7470,7470,7470,0
|
|
20240603,134600,110909170,7470,7470,7470,7470,0
|
|
20240603,134500,110909170,7470,7470,7470,7470,0
|
|
20240603,134400,110909170,7470,7470,7470,7470,0
|
|
20240603,134300,110909170,7470,7470,7470,7470,0
|
|
20240603,134200,110909170,7470,7470,7470,7470,0
|
|
20240603,134100,110909170,7470,7470,7470,7470,0
|
|
20240603,134000,110909170,7470,7470,7470,7470,0
|
|
20240603,133900,110909170,7470,7470,7470,7470,0
|
|
20240603,133800,110909170,7470,7470,7470,7470,0
|
|
20240603,133700,110909170,7470,7470,7470,7470,0
|
|
20240603,133600,110909170,7470,7470,7470,7470,0
|
|
20240603,133500,110909170,7470,7470,7470,7470,0
|
|
20240603,133400,110909170,7470,7470,7470,7470,0
|
|
20240603,133300,110909170,7470,7470,7470,7470,0
|
|
20240603,133200,110909170,7470,7470,7470,7470,0
|
|
20240603,133100,110909170,7470,7470,7470,7470,0
|
|
20240603,133000,110909170,7470,7470,7470,7470,0
|
|
20240603,132900,110909170,7470,7470,7470,7470,0
|
|
20240603,132800,110909170,7470,7470,7470,7470,3
|
|
20240603,132700,110886760,7460,7460,7460,7460,0
|
|
20240603,132600,110886760,7460,7460,7460,7460,0
|
|
20240603,132500,110886760,7460,7460,7460,7460,0
|
|
20240603,132400,110886760,7460,7460,7460,7460,0
|
|
20240603,132300,110886760,7460,7460,7460,7460,0
|
|
20240603,132200,110886760,7460,7460,7460,7460,0
|
|
20240603,132100,110886760,7460,7460,7460,7460,0
|
|
20240603,132000,110886760,7460,7460,7460,7460,0
|
|
20240603,131900,110886760,7460,7460,7460,7460,0
|
|
20240603,131800,110886760,7460,7460,7460,7460,0
|
|
20240603,131700,110886760,7460,7460,7460,7460,0
|
|
20240603,131600,110886760,7460,7460,7460,7460,0
|
|
20240603,131500,110886760,7460,7460,7460,7460,0
|
|
20240603,131400,110886760,7460,7460,7460,7460,0
|
|
20240603,131300,110886760,7460,7460,7460,7460,0
|
|
20240603,131200,110886760,7460,7460,7460,7460,0
|
|
20240603,131100,110886760,7460,7460,7460,7460,0
|
|
20240603,131000,110886760,7460,7460,7460,7460,0
|
|
20240603,130900,110886760,7460,7460,7460,7460,31
|
|
20240603,130800,110655500,7470,7470,7470,7470,0
|
|
20240603,130700,110655500,7470,7470,7470,7470,0
|
|
20240603,130600,110655500,7470,7470,7470,7470,0
|
|
20240603,130500,110655500,7470,7470,7470,7470,0
|
|
20240603,130400,110655500,7470,7470,7470,7470,1
|
|
20240603,130300,110648030,7450,7450,7450,7450,0
|
|
20240603,130200,110648030,7450,7450,7450,7450,0
|
|
20240603,130100,110648030,7450,7450,7450,7450,0
|
|
20240603,130000,110648030,7450,7450,7450,7450,10
|
|
20240603,125900,110573530,7450,7450,7450,7450,8
|
|
20240603,125800,110513930,7450,7450,7450,7450,11
|
|
20240603,125700,110431980,7490,7490,7490,7490,0
|
|
20240603,125600,110431980,7490,7490,7490,7490,0
|
|
20240603,125500,110431980,7490,7490,7490,7490,0
|
|
20240603,125400,110431980,7490,7490,7490,7490,0
|
|
20240603,125300,110431980,7490,7490,7490,7490,0
|
|
20240603,125200,110431980,7490,7490,7490,7490,0
|
|
20240603,125100,110431980,7490,7490,7490,7490,0
|
|
20240603,125000,110431980,7490,7490,7490,7490,0
|
|
20240603,124900,110431980,7490,7490,7490,7490,0
|
|
20240603,124800,110431980,7490,7490,7490,7490,1
|
|
20240603,124700,110424490,7490,7490,7490,7490,0
|
|
20240603,124600,110424490,7490,7460,7490,7450,1113
|
|
20240603,124500,102131120,7510,7510,7510,7430,2513
|
|
20240603,124400,83431910,7520,7520,7520,7520,0
|
|
20240603,124300,83431910,7520,7520,7520,7520,38
|
|
20240603,124200,83146150,7520,7520,7520,7520,0
|
|
20240603,124100,83146150,7520,7520,7520,7520,0
|
|
20240603,124000,83146150,7520,7520,7520,7520,12
|
|
20240603,123900,83055910,7530,7530,7530,7530,0
|
|
20240603,123800,83055910,7530,7530,7530,7530,0
|
|
20240603,123700,83055910,7530,7530,7530,7530,0
|
|
20240603,123600,83055910,7530,7530,7530,7530,0
|
|
20240603,123500,83055910,7530,7530,7530,7530,0
|
|
20240603,123400,83055910,7530,7530,7530,7530,0
|
|
20240603,123300,83055910,7530,7530,7530,7530,0
|
|
20240603,123200,83055910,7530,7530,7530,7530,0
|
|
20240603,123100,83055910,7530,7530,7530,7530,53
|
|
20240603,123000,82656820,7530,7530,7530,7530,0
|
|
20240603,122900,82656820,7530,7530,7530,7530,30
|
|
20240603,122800,82430920,7530,7530,7530,7530,0
|
|
20240603,122700,82430920,7530,7530,7530,7530,0
|
|
20240603,122600,82430920,7530,7530,7530,7530,0
|
|
20240603,122500,82430920,7530,7530,7530,7530,0
|
|
20240603,122400,82430920,7530,7530,7530,7530,0
|
|
20240603,122300,82430920,7530,7530,7530,7530,0
|
|
20240603,122200,82430920,7530,7530,7530,7530,0
|
|
20240603,122100,82430920,7530,7530,7530,7530,0
|
|
20240603,122000,82430920,7530,7530,7530,7530,0
|
|
20240603,121900,82430920,7530,7530,7530,7530,0
|
|
20240603,121800,82430920,7530,7530,7530,7530,0
|
|
20240603,121700,82430920,7530,7530,7530,7530,0
|
|
20240603,121600,82430920,7530,7530,7530,7530,0
|
|
20240603,121500,82430920,7530,7530,7530,7530,0
|
|
20240603,121400,82430920,7530,7530,7530,7530,0
|
|
20240603,121300,82430920,7530,7530,7530,7530,0
|
|
20240603,121200,82430920,7530,7530,7530,7530,0
|
|
20240603,121100,82430920,7530,7530,7530,7530,0
|
|
20240603,121000,82430920,7530,7530,7530,7530,0
|
|
20240603,120900,82430920,7530,7530,7530,7530,54
|
|
20240603,120800,82024300,7530,7530,7530,7530,0
|
|
20240603,120700,82024300,7530,7530,7530,7530,0
|
|
20240603,120600,82024300,7530,7530,7530,7530,0
|
|
20240603,120500,82024300,7530,7530,7530,7530,0
|
|
20240603,120400,82024300,7530,7530,7530,7530,0
|
|
20240603,120300,82024300,7530,7530,7530,7530,0
|
|
20240603,120200,82024300,7530,7530,7530,7530,0
|
|
20240603,120100,82024300,7530,7530,7530,7530,0
|
|
20240603,120000,82024300,7530,7530,7530,7530,0
|
|
20240603,115900,82024300,7530,7530,7530,7530,10
|
|
20240603,115800,81949000,7530,7520,7530,7520,25
|
|
20240603,115700,81760970,7530,7530,7530,7530,0
|
|
20240603,115600,81760970,7530,7530,7530,7530,0
|
|
20240603,115500,81760970,7530,7530,7530,7530,0
|
|
20240603,115400,81760970,7530,7530,7530,7530,0
|
|
20240603,115300,81760970,7530,7530,7530,7530,0
|
|
20240603,115200,81760970,7530,7520,7530,7520,2
|
|
20240603,115100,81745920,7520,7520,7520,7520,170
|
|
20240603,115000,80467520,7530,7530,7530,7530,0
|
|
20240603,114900,80467520,7530,7530,7530,7530,0
|
|
20240603,114800,80467520,7530,7530,7530,7530,0
|
|
20240603,114700,80467520,7530,7530,7530,7530,0
|
|
20240603,114600,80467520,7530,7530,7530,7530,0
|
|
20240603,114500,80467520,7530,7530,7530,7530,266
|
|
20240603,114400,78464540,7530,7520,7530,7520,8
|
|
20240603,114300,78404310,7530,7520,7530,7520,399
|
|
20240603,114200,75401360,7510,7510,7510,7510,0
|
|
20240603,114100,75401360,7510,7510,7510,7510,0
|
|
20240603,114000,75401360,7510,7510,7510,7510,3
|
|
20240603,113900,75378830,7500,7510,7510,7500,43
|
|
20240603,113800,75056320,7530,7530,7530,7530,0
|
|
20240603,113700,75056320,7530,7530,7530,7530,0
|
|
20240603,113600,75056320,7530,7530,7530,7530,0
|
|
20240603,113500,75056320,7530,7530,7530,7530,0
|
|
20240603,113400,75056320,7530,7530,7530,7530,0
|
|
20240603,113300,75056320,7530,7530,7530,7530,0
|
|
20240603,113200,75056320,7530,7530,7530,7530,0
|
|
20240603,113100,75056320,7530,7530,7530,7530,0
|
|
20240603,113000,75056320,7530,7530,7530,7530,0
|
|
20240603,112900,75056320,7530,7530,7530,7530,0
|
|
20240603,112800,75056320,7530,7530,7530,7530,0
|
|
20240603,112700,75056320,7530,7530,7530,7530,0
|
|
20240603,112600,75056320,7530,7530,7530,7530,0
|
|
20240603,112500,75056320,7530,7530,7530,7530,0
|
|
20240603,112400,75056320,7530,7530,7530,7530,0
|
|
20240603,112300,75056320,7530,7530,7530,7530,0
|
|
20240603,112200,75056320,7530,7530,7530,7530,0
|
|
20240603,112100,75056320,7530,7530,7530,7530,0
|
|
20240603,112000,75056320,7530,7530,7530,7530,0
|
|
20240603,111900,75056320,7530,7530,7530,7530,0
|
|
20240603,111800,75056320,7530,7530,7530,7530,0
|
|
20240603,111700,75056320,7530,7530,7530,7530,0
|
|
20240603,111600,75056320,7530,7530,7530,7530,0
|
|
20240603,111500,75056320,7530,7530,7530,7530,0
|
|
20240603,111400,75056320,7530,7530,7530,7530,0
|
|
20240603,111300,75056320,7530,7530,7530,7530,0
|
|
20240603,111200,75056320,7530,7530,7530,7530,0
|
|
20240603,111100,75056320,7530,7520,7530,7520,18
|
|
20240603,111000,74920940,7500,7500,7500,7500,43
|
|
20240603,110900,74598440,7520,7520,7520,7520,66
|
|
20240603,110800,74102120,7520,7520,7520,7520,0
|
|
20240603,110700,74102120,7520,7520,7520,7520,0
|
|
20240603,110600,74102120,7520,7520,7520,7520,45
|
|
20240603,110500,73763720,7520,7520,7520,7520,0
|
|
20240603,110400,73763720,7520,7520,7520,7520,323
|
|
20240603,110300,71334760,7520,7510,7520,7510,236
|
|
20240603,110200,69561370,7510,7510,7510,7510,2
|
|
20240603,110100,69546350,7500,7500,7500,7500,1
|
|
20240603,110000,69538850,7510,7510,7510,7510,0
|
|
20240603,105900,69538850,7510,7510,7510,7510,0
|
|
20240603,105800,69538850,7510,7510,7510,7510,100
|
|
20240603,105700,68787850,7510,7510,7510,7510,0
|
|
20240603,105600,68787850,7510,7510,7510,7510,0
|
|
20240603,105500,68787850,7510,7510,7510,7510,0
|
|
20240603,105400,68787850,7510,7510,7510,7510,0
|
|
20240603,105300,68787850,7510,7510,7510,7510,0
|
|
20240603,105200,68787850,7510,7510,7510,7510,0
|
|
20240603,105100,68787850,7510,7510,7510,7510,0
|
|
20240603,105000,68787850,7510,7510,7510,7510,0
|
|
20240603,104900,68787850,7510,7510,7510,7510,0
|
|
20240603,104800,68787850,7510,7510,7510,7510,0
|
|
20240603,104700,68787850,7510,7510,7510,7510,1
|
|
20240603,104600,68780340,7510,7510,7510,7510,0
|
|
20240603,104500,68780340,7510,7510,7510,7510,0
|
|
20240603,104400,68780340,7510,7510,7510,7510,0
|
|
20240603,104300,68780340,7510,7510,7510,7510,0
|
|
20240603,104200,68780340,7510,7510,7510,7510,0
|
|
20240603,104100,68780340,7510,7510,7510,7510,0
|
|
20240603,104000,68780340,7510,7510,7510,7510,0
|
|
20240603,103900,68780340,7510,7510,7510,7510,0
|
|
20240603,103800,68780340,7510,7510,7510,7510,0
|
|
20240603,103700,68780340,7510,7510,7510,7510,0
|
|
20240603,103600,68780340,7510,7510,7510,7510,0
|
|
20240603,103500,68780340,7510,7510,7510,7510,0
|
|
20240603,103400,68780340,7510,7510,7510,7510,0
|
|
20240603,103300,68780340,7510,7510,7510,7510,0
|
|
20240603,103200,68780340,7510,7510,7510,7510,0
|
|
20240603,103100,68780340,7510,7500,7510,7500,759
|
|
20240603,103000,63086840,7500,7500,7500,7500,16
|
|
20240603,102900,62966840,7500,7500,7500,7500,0
|
|
20240603,102800,62966840,7500,7500,7500,7500,15
|
|
20240603,102700,62854340,7500,7490,7500,7490,61
|
|
20240603,102600,62397350,7500,7500,7500,7500,0
|
|
20240603,102500,62397350,7500,7480,7500,7420,1051
|
|
20240603,102400,54578390,7500,7500,7500,7500,20
|
|
20240603,102300,54428390,7500,7500,7500,7500,0
|
|
20240603,102200,54428390,7500,7500,7500,7500,1
|
|
20240603,102100,54420890,7500,7500,7500,7500,1
|
|
20240603,102000,54413390,7500,7500,7500,7500,1
|
|
20240603,101900,54405890,7500,7500,7500,7500,22
|
|
20240603,101800,54240890,7500,7500,7500,7500,2
|
|
20240603,101700,54225890,7500,7500,7500,7500,0
|
|
20240603,101600,54225890,7500,7500,7500,7500,0
|
|
20240603,101500,54225890,7500,7500,7500,7500,1
|
|
20240603,101400,54218390,7500,7500,7500,7500,136
|
|
20240603,101300,53198390,7500,7500,7500,7500,1
|
|
20240603,101200,53190890,7500,7500,7500,7500,147
|
|
20240603,101100,52088390,7500,7500,7500,7500,100
|
|
20240603,101000,51338390,7510,7510,7510,7510,0
|
|
20240603,100900,51338390,7510,7510,7510,7510,22
|
|
20240603,100800,51173170,7520,7510,7520,7510,2
|
|
20240603,100700,51158140,7520,7520,7520,7520,0
|
|
20240603,100600,51158140,7520,7520,7520,7520,0
|
|
20240603,100500,51158140,7520,7510,7520,7510,663
|
|
20240603,100400,46173960,7500,7500,7500,7500,400
|
|
20240603,100300,43173960,7500,7500,7500,7500,0
|
|
20240603,100200,43173960,7500,7500,7500,7500,2
|
|
20240603,100100,43158960,7470,7470,7470,7470,0
|
|
20240603,100000,43158960,7470,7470,7470,7470,0
|
|
20240603,095900,43158960,7470,7470,7470,7470,0
|
|
20240603,095800,43158960,7470,7470,7470,7470,13
|
|
20240603,095700,43061850,7500,7500,7500,7500,0
|
|
20240603,095600,43061850,7500,7500,7500,7500,0
|
|
20240603,095500,43061850,7500,7500,7500,7500,3
|
|
20240603,095400,43039350,7500,7500,7500,7500,0
|
|
20240603,095300,43039350,7500,7500,7500,7500,0
|
|
20240603,095200,43039350,7500,7460,7500,7460,21
|
|
20240603,095100,42882070,7500,7500,7500,7500,0
|
|
20240603,095000,42882070,7500,7500,7500,7500,0
|
|
20240603,094900,42882070,7500,7500,7500,7500,0
|
|
20240603,094800,42882070,7500,7490,7500,7490,73
|
|
20240603,094700,42334580,7500,7490,7500,7490,12
|
|
20240603,094600,42244590,7500,7500,7500,7490,66
|
|
20240603,094500,41749980,7500,7500,7500,7490,46
|
|
20240603,094400,41405380,7500,7500,7500,7500,7
|
|
20240603,094300,41352880,7500,7500,7500,7500,0
|
|
20240603,094200,41352880,7500,7500,7500,7500,0
|
|
20240603,094100,41352880,7500,7500,7500,7500,200
|
|
20240603,094000,39852880,7500,7470,7500,7470,305
|
|
20240603,093900,37568070,7470,7470,7470,7470,300
|
|
20240603,093800,35327070,7470,7470,7470,7470,0
|
|
20240603,093700,35327070,7470,7470,7470,7470,0
|
|
20240603,093600,35327070,7470,7470,7470,7470,0
|
|
20240603,093500,35327070,7470,7470,7470,7470,0
|
|
20240603,093400,35327070,7470,7470,7470,7470,0
|
|
20240603,093300,35327070,7470,7440,7470,7440,1410
|
|
20240603,093200,24827050,7440,7440,7440,7440,0
|
|
20240603,093100,24827050,7440,7440,7440,7440,0
|
|
20240603,093000,24827050,7440,7440,7440,7440,0
|
|
20240603,092900,24827050,7440,7440,7440,7440,0
|
|
20240603,092800,24827050,7440,7430,7440,7430,20
|
|
20240603,092700,24678430,7430,7430,7430,7430,0
|
|
20240603,092600,24678430,7430,7430,7430,7430,0
|
|
20240603,092500,24678430,7430,7430,7430,7430,0
|
|
20240603,092400,24678430,7430,7430,7430,7430,0
|
|
20240603,092300,24678430,7430,7430,7430,7430,234
|
|
20240603,092200,22939810,7430,7430,7430,7430,0
|
|
20240603,092100,22939810,7430,7430,7430,7430,0
|
|
20240603,092000,22939810,7430,7430,7430,7430,11
|
|
20240603,091900,22858080,7430,7430,7430,7430,20
|
|
20240603,091800,22709480,7430,7430,7430,7430,0
|
|
20240603,091700,22709480,7430,7430,7430,7430,5
|
|
20240603,091600,22672330,7420,7420,7420,7420,0
|
|
20240603,091500,22672330,7420,7420,7420,7420,0
|
|
20240603,091400,22672330,7420,7420,7420,7420,0
|
|
20240603,091300,22672330,7420,7410,7420,7410,633
|
|
20240603,091200,17979470,7420,7420,7420,7420,0
|
|
20240603,091100,17979470,7420,7420,7420,7420,1
|
|
20240603,091000,17972050,7400,7400,7400,7400,0
|
|
20240603,090900,17972050,7400,7420,7420,7400,2042
|
|
20240603,090800,2860270,7420,7420,7420,7420,0
|
|
20240603,090700,2860270,7420,7420,7420,7420,0
|
|
20240603,090600,2860270,7420,7420,7420,7420,1
|
|
20240603,090500,2852850,7410,7410,7410,7410,0
|
|
20240603,090400,2852850,7410,7410,7410,7410,72
|
|
20240603,090300,2319330,7410,7410,7410,7410,114
|
|
20240603,090200,1474590,7410,7410,7410,7410,0
|
|
20240603,090100,1474590,7410,7410,7410,7410,2
|
|
20240603,090000,1459770,7410,7410,7410,7410,197
|